Steppe Cement Share History

Steppe Cement Share Price history. The following table shows end-of-day data STCM historical share prices for Steppe Cement, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

STCM.L
Share Price STCM.L
Charts STCM.L
Trades STCM.L
History Compare
STCM.L STCM.L
Share News STCM.L
RNS STCM.L
Accounts

Date	Open	High	Low	Close	Volume
2026-04-30	20.50	20.50	20.50	20.50	54,793
2026-04-29	20.50	20.50	20.50	20.50	51,039
2026-04-28	21.00	21.00	20.50	20.50	66,594
2026-04-27	21.00	21.00	21.00	21.00	45,505
2026-04-24	21.00	21.00	21.00	21.00	35,078
2026-04-23	21.00	21.00	21.00	21.00	0
2026-04-22	21.00	21.00	21.00	21.00	13,206
2026-04-21	21.00	21.00	21.00	21.00	36,952
2026-04-20	21.00	21.00	21.00	21.00	5,228
2026-04-17	21.00	21.00	21.00	21.00	49,450
2026-04-16	21.00	21.00	21.00	21.00	151,892
2026-04-15	21.00	21.00	21.00	21.00	80,992
2026-04-14	21.00	21.00	21.00	21.00	87,300
2026-04-13	21.00	21.00	21.00	21.00	57,953
2026-04-10	19.50	21.50	19.50	21.00	311,311
2026-04-09	18.50	19.00	18.50	19.00	73,914
2026-04-08	18.00	17.00	17.00	17.00	114,842
2026-04-07	18.00	18.00	18.00	18.00	35,183
2026-04-06	18.00	18.00	18.00	18.00	0
2026-04-03	18.00	18.00	18.00	18.00	0
2026-04-02	18.00	18.00	18.00	18.00	11,038
2026-04-01	18.00	18.00	18.00	18.00	45,066
2026-03-31	18.00	18.00	18.00	18.00	65,976
2026-03-30	18.00	18.00	18.00	18.00	6,027
2026-03-27	18.00	18.00	18.00	18.00	166,960
2026-03-26	18.00	18.00	18.00	18.00	57,930
2026-03-25	17.50	18.00	17.50	18.00	205,078
2026-03-24	18.00	18.00	17.50	17.50	80,797
2026-03-23	18.00	18.00	18.00	18.00	67,207
2026-03-20	18.50	18.50	18.00	18.00	139,978
2026-03-19	19.00	19.00	18.50	18.50	146,016
2026-03-18	19.00	19.00	19.00	19.00	69,581
2026-03-17	19.00	19.00	19.00	19.00	114,111
2026-03-16	19.50	19.50	19.00	19.00	45,212
2026-03-13	19.50	19.50	19.50	19.50	49,006
2026-03-12	20.50	20.50	19.50	19.50	117,349
2026-03-11	20.50	20.50	20.50	20.50	12,190
2026-03-10	20.50	20.50	20.50	20.50	15,676
2026-03-09	20.50	20.50	20.50	20.50	88,832
2026-03-06	20.50	20.50	20.50	20.50	22,000
2026-03-05	20.50	20.50	20.50	20.50	113,881
2026-03-04	20.50	20.50	20.50	20.50	15,959
2026-03-03	20.50	20.50	20.50	20.50	43,363
2026-03-02	20.50	20.50	20.50	20.50	190,836
2026-02-27	20.50	20.50	20.50	20.50	147,766
2026-02-26	20.50	20.50	20.50	20.50	24,710
2026-02-25	20.50	20.50	20.50	20.50	381
2026-02-24	21.00	21.00	20.50	20.50	102,023
2026-02-23	21.00	21.00	21.00	21.00	76,962
2026-02-20	21.00	21.00	20.50	21.00	48,965
2026-02-19	21.00	21.00	21.00	21.00	65,539
2026-02-18	21.00	21.00	21.00	21.00	39,127
2026-02-17	21.00	21.00	21.00	21.00	23,514
2026-02-16	21.00	21.00	21.00	21.00	137,252
2026-02-13	21.00	21.00	21.00	21.00	71,177
2026-02-12	21.00	21.00	21.00	21.00	3,866
2026-02-11	21.00	21.00	21.00	21.00	48,587
2026-02-10	21.00	21.00	21.00	21.00	6,348
2026-02-09	21.00	21.00	21.00	21.00	89,397
2026-02-06	21.00	21.00	21.00	21.00	62,664
2026-02-05	21.00	21.00	21.00	21.00	70,376
2026-02-04	21.00	21.00	21.00	21.00	50,000
2026-02-03	20.00	21.00	20.00	21.00	213,022
2026-02-02	20.00	20.00	20.00	20.00	61,799
2026-01-30	20.50	20.50	20.00	20.00	235,973
2026-01-29	20.50	20.50	20.50	20.50	217,692
2026-01-28	20.50	20.50	20.50	20.50	132,872
2026-01-27	20.50	20.50	20.50	20.50	354,814
2026-01-26	20.00	21.00	21.00	21.00	190,299
2026-01-23	20.00	20.00	20.00	20.00	99,088
2026-01-22	20.00	20.00	20.00	20.00	152,476
2026-01-21	19.50	20.00	19.50	20.00	131,868
2026-01-20	19.50	19.50	19.50	19.50	70,787
2026-01-19	20.00	20.00	19.50	19.50	158,868
2026-01-16	20.50	20.50	20.00	20.00	108,267
2026-01-15	19.00	21.00	19.00	20.50	580,242
2026-01-14	19.00	19.00	19.00	19.00	65,545
2026-01-13	19.00	19.00	19.00	19.00	87,975
2026-01-12	19.00	19.00	19.00	19.00	58,696
2026-01-09	19.00	19.00	19.00	19.00	85,130
2026-01-08	19.00	19.00	19.00	19.00	20,744
2026-01-07	19.00	19.00	19.00	19.00	53,354
2026-01-06	19.00	19.00	19.00	19.00	16,510
2026-01-05	19.50	19.50	19.50	19.50	118,791
2026-01-02	18.00	19.50	18.00	19.50	168,877
2026-01-01	18.00	18.00	18.00	18.00	0
2025-12-31	18.00	18.00	18.00	18.00	100,148
2025-12-30	18.00	18.00	18.00	18.00	138,222
2025-12-29	18.50	18.50	18.00	18.00	142,360
2025-12-26	18.50	18.50	18.50	18.50	0
2025-12-25	18.50	18.50	18.50	18.50	0
2025-12-24	18.50	18.50	18.50	18.50	21,530
2025-12-23	18.50	18.50	18.50	18.50	38,922
2025-12-22	18.50	18.50	18.50	18.50	24,774
2025-12-19	18.50	18.50	18.50	18.50	116,761
2025-12-18	18.50	18.50	18.50	18.50	54,859
2025-12-17	18.50	18.50	18.50	18.50	81,352
2025-12-16	19.00	19.00	18.50	18.50	54,540
2025-12-15	19.00	19.00	19.00	19.00	7,090
2025-12-12	19.50	19.50	19.00	19.00	96,226
2025-12-11	19.50	19.50	19.50	19.50	242,226
2025-12-10	18.50	20.50	18.50	19.50	569,263
2025-12-09	19.00	19.00	19.00	19.00	0
2025-12-08	19.00	19.00	19.00	19.00	46,021
2025-12-05	18.50	19.00	18.50	19.00	58,081
2025-12-04	18.00	18.50	18.00	18.50	85,144
2025-12-03	18.00	18.00	18.00	18.00	19,413
2025-12-02	18.00	18.00	18.00	18.00	10,180
2025-12-01	18.00	18.00	18.00	18.00	27,239
2025-11-28	18.00	18.50	18.00	18.00	68,364
2025-11-27	17.50	18.00	17.50	18.00	225,492
2025-11-26	17.00	17.50	17.00	17.50	148,243
2025-11-25	17.00	17.00	17.00	17.00	148,000
2025-11-24	17.00	17.00	17.00	17.00	31,941
2025-11-21	17.00	17.00	17.00	17.00	2,199
2025-11-20	17.00	17.00	17.00	17.00	434
2025-11-19	17.00	17.00	17.00	17.00	80,451
2025-11-18	17.00	17.00	16.50	17.00	102,874
2025-11-17	17.00	17.00	17.00	17.00	0
2025-11-14	18.00	18.00	17.00	17.00	180,895
2025-11-13	18.00	18.00	18.00	18.00	17,675
2025-11-12	18.00	18.00	18.00	18.00	819
2025-11-11	18.00	18.00	18.00	18.00	273
2025-11-10	18.00	18.00	18.00	18.00	5,505
2025-11-07	18.00	18.00	18.00	18.00	0
2025-11-06	18.00	18.00	18.00	18.00	9,153
2025-11-05	18.00	18.00	18.00	18.00	3,000
2025-11-04	18.00	18.00	18.00	18.00	59,350
2025-11-03	18.50	18.50	18.00	18.00	31,262
2025-10-31	18.50	18.50	18.50	18.50	10,808
2025-10-30	18.50	18.50	18.50	18.50	515
2025-10-29	18.50	18.50	18.50	18.50	35,465
2025-10-28	18.50	17.00	17.00	18.50	73,030
2025-10-27	18.50	18.50	18.50	18.50	23,929
2025-10-24	18.50	18.50	18.50	18.50	12,025
2025-10-23	18.50	18.50	18.50	18.50	75,018
2025-10-22	18.50	18.50	18.50	18.50	30,025
2025-10-21	18.50	18.50	18.50	18.50	241
2025-10-20	18.50	18.50	18.50	18.50	16,535
2025-10-17	18.50	18.50	18.50	18.50	212,544
2025-10-16	18.00	18.00	18.00	18.00	2,111
2025-10-15	18.00	18.00	18.00	18.00	4,862
2025-10-14	17.50	18.00	17.50	18.00	199,080
2025-10-13	17.50	17.50	17.50	17.50	236,661
2025-10-10	17.50	18.00	17.50	17.50	151,757
2025-10-09	17.50	17.50	17.50	17.50	118,458
2025-10-08	18.00	18.00	17.50	17.50	75,600
2025-10-07	18.50	18.50	18.00	18.00	27,486
2025-10-06	18.00	18.50	18.00	18.50	488,423
2025-10-03	18.00	18.00	18.00	18.00	162,688
2025-10-02	18.50	18.50	18.00	18.00	48,829
2025-10-01	17.50	18.50	17.50	18.50	373,202
2025-09-30	17.50	17.50	17.50	17.50	6,606
2025-09-29	17.50	17.50	17.50	17.50	66,420
2025-09-26	17.50	17.50	17.50	17.50	0
2025-09-25	17.50	17.50	17.50	17.50	6,409
2025-09-24	17.50	17.50	17.50	17.50	27,227
2025-09-23	17.50	17.50	17.50	17.50	48,151
2025-09-22	17.50	17.50	17.50	17.50	28,911
2025-09-19	17.50	17.50	17.50	17.50	28,924
2025-09-18	17.50	17.50	17.50	17.50	12,441
2025-09-17	17.50	17.50	17.50	17.50	93,108
2025-09-16	17.50	17.50	17.50	17.50	10,000
2025-09-15	17.50	17.50	17.50	17.50	39,028
2025-09-12	17.50	17.50	17.50	17.50	22,031
2025-09-11	17.50	17.50	17.50	17.50	40,000
2025-09-10	17.50	17.50	17.50	17.50	17,597
2025-09-09	17.50	17.50	17.50	17.50	11,632
2025-09-08	17.50	17.50	17.50	17.50	23,640
2025-09-05	17.50	17.50	17.50	17.50	96
2025-09-04	17.50	17.50	17.50	17.50	11,506
2025-09-03	17.50	17.50	17.50	17.50	41,707
2025-09-02	18.00	18.00	17.50	17.50	71,356
2025-09-01	18.00	18.00	18.00	18.00	220
2025-08-29	18.00	18.00	18.00	18.00	1,870
2025-08-28	18.00	18.00	18.00	18.00	3,847
2025-08-27	18.00	18.00	18.00	18.00	524
2025-08-26	18.00	18.00	18.00	18.00	10
2025-08-25	18.00	18.00	18.00	18.00	0
2025-08-22	18.00	18.00	18.00	18.00	0
2025-08-21	18.00	18.00	18.00	18.00	5,242
2025-08-20	18.00	18.00	18.00	18.00	19,280
2025-08-19	18.00	18.00	18.00	18.00	12,888
2025-08-18	18.00	18.00	18.00	18.00	10,029
2025-08-15	18.00	18.00	18.00	18.00	61,073
2025-08-14	18.00	18.00	17.50	18.00	163,322
2025-08-13	17.00	18.00	17.00	18.00	158,966
2025-08-12	17.00	17.00	17.00	17.00	132,500
2025-08-11	17.00	17.00	17.00	17.00	72,876
2025-08-08	16.00	17.00	16.00	17.00	353,896
2025-08-07	16.00	16.00	16.00	16.00	305,688
2025-08-06	16.00	16.00	16.00	16.00	3,579
2025-08-05	16.00	16.00	16.00	16.00	120,675
2025-08-04	16.00	16.00	16.00	16.00	83,299
2025-08-01	16.00	16.50	16.00	16.00	267,626
2025-07-31	16.00	16.00	16.00	16.00	128,502
2025-07-30	16.00	16.00	16.00	16.00	130
2025-07-29	16.00	16.00	16.00	16.00	140,106
2025-07-28	16.00	15.30	15.30	15.30	108,627
2025-07-25	16.00	16.00	16.00	16.00	0
2025-07-24	16.00	16.00	16.00	16.00	12,191
2025-07-23	16.00	16.00	16.00	16.00	6,165
2025-07-22	16.00	16.00	16.00	16.00	147,334
2025-07-21	16.00	16.00	16.00	16.00	22,871
2025-07-18	16.00	16.00	16.00	16.00	17,943
2025-07-17	16.00	16.00	16.00	16.00	3,772
2025-07-16	16.00	16.00	16.00	16.00	5,000
2025-07-15	16.00	16.00	16.00	16.00	11,400
2025-07-14	16.00	16.00	16.00	16.00	0
2025-07-11	16.00	16.00	16.00	16.00	333,704
2025-07-10	16.00	16.00	16.00	16.00	50,316
2025-07-09	16.00	16.00	16.00	16.00	751
2025-07-08	16.00	16.00	16.00	16.00	42,550
2025-07-07	16.00	16.00	16.00	16.00	131,536
2025-07-04	16.00	16.00	16.00	16.00	267,766
2025-07-03	16.00	16.00	16.00	16.00	29,299
2025-07-02	16.00	16.00	16.00	16.00	0
2025-07-01	16.00	16.00	16.00	16.00	13,567
2025-06-30	16.00	16.00	16.00	16.00	29,743
2025-06-27	16.00	16.00	16.00	16.00	70,891
2025-06-26	18.50	18.50	16.00	16.00	234,269
2025-06-25	18.50	18.50	18.50	18.50	7,050
2025-06-24	18.50	18.50	18.50	18.50	0
2025-06-23	18.50	18.50	18.50	18.50	21,435
2025-06-20	18.50	18.50	18.50	18.50	15,242
2025-06-19	18.50	18.50	18.50	18.50	2,464
2025-06-18	18.50	18.50	18.50	18.50	11,463
2025-06-17	18.50	18.50	18.50	18.50	23,675
2025-06-16	19.00	19.00	18.50	18.50	189,713
2025-06-13	19.00	19.00	19.00	19.00	35,356
2025-06-12	19.00	19.00	19.00	19.00	69,225
2025-06-11	19.00	19.00	19.00	19.00	267
2025-06-10	19.00	19.00	19.00	19.00	57,040
2025-06-09	19.00	19.00	19.00	19.00	70,959
2025-06-06	19.50	19.50	19.00	19.00	31,425
2025-06-05	19.50	19.50	19.50	19.50	13,755
2025-06-04	20.00	20.00	19.50	19.50	51,904
2025-06-03	20.50	20.50	20.00	20.00	142,116
2025-06-02	20.50	20.50	20.50	20.50	2,160
2025-05-30	21.00	21.00	20.50	20.50	68,977
2025-05-29	20.50	21.00	20.00	21.00	183,338
2025-05-28	19.00	20.50	19.00	20.50	192,332
2025-05-27	19.00	19.00	19.00	19.00	7,000
2025-05-26	18.61	18.61	18.61	18.61	0
2025-05-23	19.00	19.00	19.00	19.00	32,454
2025-05-22	19.00	19.00	19.00	19.00	40,366
2025-05-21	19.00	19.00	19.00	19.00	59,843
2025-05-20	18.50	19.00	18.50	19.00	32,054
2025-05-19	18.00	18.50	18.00	18.50	148,904
2025-05-16	17.00	18.00	17.00	18.00	130,486
2025-05-15	16.50	17.00	16.50	17.00	24,729
2025-05-14	16.50	16.50	16.50	16.50	5,000
2025-05-13	16.50	16.50	16.50	16.50	0
2025-05-12	16.00	16.50	16.00	16.50	80,186
2025-05-09	16.50	16.50	15.50	16.00	121,029
2025-05-08	16.50	16.50	16.50	16.50	0
2025-05-07	17.50	17.50	16.50	16.50	97,273
2025-05-06	17.50	17.50	17.50	17.50	10,848
2025-05-05	16.00	16.00	16.00	16.00	0
2025-05-02	17.50	17.50	17.50	17.50	25,353
2025-05-01	17.50	17.50	17.50	17.50	10,247
2025-04-30	17.50	17.50	17.50	17.50	147,474
2025-04-29	17.50	17.50	17.50	17.50	41,042
2025-04-28	17.50	17.50	17.50	17.50	175
2025-04-25	17.50	17.50	17.50	17.50	5
2025-04-24	17.50	17.50	17.50	17.50	30,329
2025-04-23	17.50	17.50	17.50	17.50	142,854
2025-04-22	18.00	18.00	17.50	17.50	57,402
2025-04-21	17.50	17.50	17.50	17.50	0
2025-04-18	17.50	17.50	17.50	17.50	0
2025-04-17	17.00	17.50	17.00	17.50	279,553
2025-04-16	17.00	17.00	17.00	17.00	485
2025-04-15	18.00	18.00	17.00	17.00	292,854
2025-04-14	16.00	19.00	19.00	19.00	229,927
2025-04-11	16.00	16.00	16.00	16.00	39,982
2025-04-10	14.50	16.00	14.50	16.00	150,944
2025-04-09	14.50	14.50	14.50	14.50	159
2025-04-08	14.00	14.50	14.00	14.50	31,175
2025-04-07	14.00	14.00	13.50	14.00	191,825
2025-04-04	14.50	14.50	14.50	14.50	145,393
2025-04-03	14.50	14.50	14.50	14.50	9,652
2025-04-02	14.50	14.50	14.50	14.50	55,985
2025-04-01	14.50	14.50	14.50	14.50	9,466
2025-03-31	15.00	15.00	14.50	14.50	97,755
2025-03-28	15.00	15.00	15.00	15.00	48,843
2025-03-27	15.50	15.50	15.00	15.00	75,000
2025-03-26	15.50	15.50	15.50	15.50	1,089
2025-03-25	15.50	15.50	15.50	15.50	6,727
2025-03-24	16.00	16.00	15.50	15.50	57,991
2025-03-21	16.00	16.00	16.00	16.00	25,097
2025-03-20	16.00	16.00	16.00	16.00	3,103
2025-03-19	16.00	16.00	16.00	16.00	5,890
2025-03-18	16.00	16.00	16.00	16.00	9,405
2025-03-17	16.00	16.00	16.00	16.00	8,253
2025-03-14	14.00	16.00	14.00	16.00	138,593
2025-03-13	14.00	14.00	14.00	14.00	68,121
2025-03-12	14.00	14.00	14.00	14.00	8,539
2025-03-11	14.00	14.00	14.00	14.00	750
2025-03-10	14.00	14.00	14.00	14.00	6,088
2025-03-07	13.50	14.00	13.50	14.00	113,458
2025-03-06	14.25	14.25	13.50	13.50	27,098
2025-03-05	14.50	14.50	14.25	14.25	67,501
2025-03-04	14.50	14.50	14.50	14.50	6,884
2025-03-03	14.50	14.50	14.50	14.50	3,422
2025-02-28	14.50	14.50	14.50	14.50	45,345
2025-02-27	14.50	14.50	14.50	14.50	8,408
2025-02-26	14.50	14.50	14.50	14.50	7,707
2025-02-25	14.50	14.50	14.50	14.50	6,628
2025-02-24	15.50	14.50	14.20	14.50	144,998
2025-02-21	15.50	15.50	15.50	15.50	45,042
2025-02-20	15.50	15.50	15.50	15.50	29,100
2025-02-19	15.50	15.50	15.50	15.50	22,480
2025-02-18	15.50	15.50	15.50	15.50	32,633
2025-02-17	15.50	15.50	15.50	15.50	84,444
2025-02-14	15.50	15.50	15.50	15.50	29,306
2025-02-13	15.50	15.50	15.50	15.50	3,814
2025-02-12	15.50	15.50	15.50	15.50	68,821
2025-02-11	15.50	15.50	15.50	15.50	1,438
2025-02-10	15.50	15.50	15.50	15.50	32,185
2025-02-07	15.50	15.50	15.50	15.50	39,740
2025-02-06	14.00	15.50	14.00	15.50	124,850
2025-02-05	14.00	14.00	14.00	14.00	236,589
2025-02-04	14.00	14.00	14.00	14.00	30,578
2025-02-03	14.00	14.00	14.00	14.00	116,310
2025-01-31	14.00	14.00	14.00	14.00	14,592
2025-01-30	14.00	14.00	14.00	14.00	13,752
2025-01-29	14.00	14.00	14.00	14.00	94,071
2025-01-28	14.00	14.00	14.00	14.00	10,385
2025-01-27	14.00	14.00	14.00	14.00	61,595
2025-01-24	14.00	14.00	13.50	14.00	68,638
2025-01-23	14.25	14.25	14.00	14.00	219,547
2025-01-22	14.50	14.50	14.25	14.25	118,039
2025-01-21	14.50	14.50	14.50	14.50	3,026
2025-01-20	14.50	14.50	14.50	14.50	26,458
2025-01-17	14.50	14.50	14.50	14.50	13,131
2025-01-16	14.50	14.50	14.50	14.50	146,323
2025-01-15	15.00	15.00	14.50	14.50	133,103
2025-01-14	15.50	15.50	15.00	15.00	49,360
2025-01-13	15.50	15.50	15.50	15.50	75,000
2025-01-10	15.50	15.50	15.50	15.50	57,245
2025-01-09	15.50	15.50	15.50	15.50	64,635
2025-01-08	15.50	15.50	15.50	15.50	14,142
2025-01-07	15.50	15.50	15.50	15.50	32,042
2025-01-06	15.50	15.50	15.50	15.50	13,320
2025-01-03	15.50	15.50	15.50	15.50	27,947
2025-01-02	15.50	15.50	15.50	15.50	10,193
2025-01-01	15.50	15.50	15.50	15.50	0
2024-12-31	15.50	15.50	15.50	15.50	8,777
2024-12-30	15.00	15.50	15.00	15.50	75,531
2024-12-27	15.00	15.00	15.00	15.00	3,006
2024-12-26	15.00	15.00	15.00	15.00	0
2024-12-25	15.00	15.00	15.00	15.00	0
2024-12-24	15.00	15.00	15.00	15.00	0
2024-12-23	15.00	15.00	15.00	15.00	10,333
2024-12-20	15.00	15.00	15.00	15.00	7,384
2024-12-19	15.00	15.00	15.00	15.00	15,506
2024-12-18	15.50	15.50	15.00	15.00	12,031
2024-12-17	15.50	15.50	15.50	15.50	31,822
2024-12-16	15.50	15.50	15.50	15.50	40,815
2024-12-13	15.50	16.00	15.50	16.00	327,803
2024-12-12	15.00	15.50	15.00	15.50	312,383
2024-12-11	16.00	16.00	15.00	15.00	189,692
2024-12-10	16.00	16.00	16.00	16.00	77,069
2024-12-09	16.00	16.00	16.00	16.00	17,657
2024-12-06	15.50	16.00	15.50	16.00	119,962
2024-12-05	15.50	15.50	15.50	15.50	49,719
2024-12-04	15.50	15.50	15.50	15.50	67,071
2024-12-03	15.50	15.50	15.50	15.50	36,426
2024-12-02	15.50	15.50	15.50	15.50	3,905
2024-11-29	15.50	15.50	15.50	15.50	5,922
2024-11-28	15.50	15.50	15.50	15.50	22,017
2024-11-27	15.50	15.50	15.50	15.50	28,562
2024-11-26	15.50	15.50	15.50	15.50	36,330
2024-11-25	16.00	16.00	15.50	15.50	77,056
2024-11-22	16.00	16.00	16.00	16.00	7,006
2024-11-21	15.50	16.00	15.50	16.00	74,531
2024-11-20	15.50	15.50	15.50	15.50	30,100
2024-11-19	15.00	15.50	15.00	15.50	48,167
2024-11-18	15.00	15.00	15.00	15.00	53,000
2024-11-15	14.00	15.00	14.00	15.00	179,274
2024-11-14	14.00	14.00	14.00	14.00	94,990
2024-11-13	14.00	14.00	14.00	14.00	16,000
2024-11-12	14.00	14.00	14.00	14.00	109,772
2024-11-11	14.00	14.00	13.50	14.00	20,334
2024-11-08	14.00	14.00	14.00	14.00	170,770
2024-11-07	14.00	14.00	14.00	14.00	33,579
2024-11-06	14.00	14.00	14.00	14.00	12,099
2024-11-05	14.00	14.00	14.00	14.00	25,420
2024-11-04	14.50	14.50	14.00	14.00	103,599
2024-11-01	14.50	14.50	14.50	14.50	57,316
2024-10-31	14.50	14.50	14.50	14.50	201,787
2024-10-30	14.50	14.50	14.50	14.50	9,351
2024-10-29	14.50	14.50	14.50	14.50	1,547
2024-10-28	14.50	14.50	14.50	14.50	65,070
2024-10-25	15.00	15.00	14.50	14.50	564,977
2024-10-24	15.00	15.00	15.00	15.00	21,422
2024-10-23	15.00	15.00	15.00	15.00	161,369
2024-10-22	15.50	15.50	15.00	15.00	27,936
2024-10-21	15.50	15.50	15.50	15.50	10,269
2024-10-18	15.50	15.50	15.50	15.50	46,040
2024-10-17	15.50	15.50	15.50	15.50	68,695
2024-10-16	15.50	15.50	15.50	15.50	34,522
2024-10-15	14.00	15.50	14.00	15.50	264,097
2024-10-14	14.00	15.50	13.50	15.50	534,836
2024-10-11	13.00	14.00	13.00	13.00	102,822
2024-10-10	13.00	13.00	13.00	13.00	1,759
2024-10-09	13.00	13.00	13.00	13.00	26,080
2024-10-08	13.50	13.50	13.00	13.00	90,045
2024-10-07	14.00	14.00	13.50	13.50	201,976
2024-10-04	14.00	14.00	12.75	14.00	254,770
2024-10-03	14.00	14.00	14.00	14.00	3,261
2024-10-02	14.00	14.00	14.00	14.00	724
2024-10-01	14.00	14.00	14.00	14.00	20,601
2024-09-30	14.00	14.00	14.00	14.00	65,395
2024-09-27	14.00	14.00	14.00	14.00	93,942
2024-09-26	14.00	14.00	14.00	14.00	24,292
2024-09-25	14.00	14.00	14.00	14.00	17,037
2024-09-24	14.00	14.00	14.00	14.00	12,958
2024-09-23	14.00	14.00	14.00	14.00	168,295
2024-09-20	14.00	14.00	13.00	14.00	925,091
2024-09-19	15.50	15.50	15.50	15.50	10,531
2024-09-18	15.50	15.50	15.50	15.50	18,440
2024-09-17	15.50	15.50	15.50	15.50	13,857
2024-09-16	15.50	15.50	15.50	15.50	49,244
2024-09-13	15.50	15.50	15.50	15.50	24,203
2024-09-12	15.50	15.50	15.50	15.50	3,006
2024-09-11	15.50	15.50	15.50	15.50	103,745
2024-09-10	15.50	15.50	15.50	15.50	0
2024-09-09	15.50	15.50	15.50	15.50	4,648
2024-09-06	15.50	15.50	15.50	15.50	43,197
2024-09-05	15.50	15.50	15.50	15.50	8,783
2024-09-04	15.50	15.50	15.50	15.50	41,063
2024-09-03	15.50	15.50	15.50	15.50	55,533
2024-09-02	16.00	16.00	15.50	15.50	19,243
2024-08-30	16.00	16.00	16.00	16.00	48,236
2024-08-29	16.00	16.00	16.00	16.00	61,348
2024-08-28	16.00	16.00	16.00	16.00	79,301
2024-08-27	16.00	16.00	16.00	16.00	18,096
2024-08-26	16.00	16.00	16.00	16.00	0
2024-08-23	15.50	16.00	15.50	16.00	118,267
2024-08-22	15.50	15.50	15.50	15.50	43,329
2024-08-21	15.50	15.50	15.50	15.50	65,840
2024-08-20	15.50	15.50	15.50	15.50	25,764
2024-08-19	15.50	15.50	15.50	15.50	8,924
2024-08-16	15.50	15.50	15.50	15.50	20,305
2024-08-15	15.50	15.50	15.50	15.50	3,276
2024-08-14	15.50	15.50	15.50	15.50	15,076
2024-08-13	15.50	15.50	15.50	15.50	45,004
2024-08-12	15.50	15.50	15.50	15.50	16,454
2024-08-09	15.50	15.50	15.50	15.50	73,568
2024-08-08	15.50	15.50	15.50	15.50	62,592
2024-08-07	14.50	15.50	14.50	15.50	95,719
2024-08-06	14.50	14.50	14.50	14.50	39,775
2024-08-05	14.50	14.50	14.50	14.50	294,620
2024-08-02	13.00	14.50	13.00	14.50	151,434
2024-08-01	14.00	14.05	14.05	14.05	847,870
2024-07-31	15.00	14.50	14.00	14.00	139,269
2024-07-30	14.50	15.00	14.50	15.00	152,856
2024-07-29	15.00	15.00	15.00	15.00	109,081
2024-07-26	15.00	15.00	15.00	15.00	34,746
2024-07-25	15.00	15.00	15.00	15.00	25,714
2024-07-24	15.00	15.00	15.00	15.00	92,612
2024-07-23	15.00	15.00	15.00	15.00	15,240
2024-07-22	15.00	15.00	15.00	15.00	56,386
2024-07-19	15.00	15.00	15.00	15.00	88
2024-07-18	15.00	15.00	15.00	15.00	44,721
2024-07-17	15.00	15.00	15.00	15.00	30,680
2024-07-16	15.00	15.00	15.00	15.00	44,789
2024-07-15	15.00	15.00	15.00	15.00	67,680
2024-07-12	15.50	15.50	15.00	15.00	366,734
2024-07-11	16.00	16.00	15.50	15.50	121,251
2024-07-10	16.00	16.00	16.00	16.00	117,784
2024-07-09	16.00	16.00	16.00	16.00	24,065
2024-07-08	16.00	16.00	16.00	16.00	52,879
2024-07-05	16.00	16.00	16.00	16.00	80,360
2024-07-04	16.00	16.00	16.00	16.00	67,583
2024-07-03	16.00	16.00	16.00	16.00	34,758
2024-07-02	16.00	16.00	16.00	16.00	89,972
2024-07-01	16.00	16.00	16.00	16.00	47,835
2024-06-28	16.50	16.50	16.00	16.00	96,467
2024-06-27	17.00	17.00	16.50	16.50	93,827
2024-06-26	18.00	18.00	17.00	17.00	63,849
2024-06-25	18.00	18.00	18.00	18.00	4,989
2024-06-24	18.00	18.00	18.00	18.00	59,064
2024-06-21	18.00	18.00	18.00	18.00	101,387
2024-06-20	18.00	18.00	18.00	18.00	6,959
2024-06-19	18.00	18.00	18.00	18.00	362,030
2024-06-18	18.50	18.50	18.00	18.00	119,132
2024-06-17	18.50	18.50	18.50	18.50	74,136
2024-06-14	18.50	18.50	18.50	18.50	124,025
2024-06-13	18.50	18.50	18.50	18.50	15,669
2024-06-12	18.50	18.50	18.50	18.50	49,781
2024-06-11	18.50	18.50	18.50	18.50	83,150
2024-06-10	18.50	18.50	18.50	18.50	15,854
2024-06-07	18.50	18.50	18.50	18.50	74,693
2024-06-06	19.00	19.00	18.50	18.50	14,614
2024-06-05	17.50	19.00	17.50	19.00	98,667
2024-06-04	17.50	17.50	17.50	17.50	38,932
2024-06-03	17.50	17.50	17.50	17.50	18,318
2024-05-31	17.50	17.50	17.50	17.50	347,218
2024-05-30	17.50	18.00	17.50	17.50	29,970
2024-05-29	17.50	17.50	17.50	17.50	43,489
2024-05-28	20.00	20.00	17.50	17.50	550,653
2024-05-27	20.00	20.00	20.00	20.00	0
2024-05-24	19.00	20.00	19.00	20.00	488,111
2024-05-23	17.50	19.00	17.50	19.00	530,131
2024-05-22	17.50	17.50	17.50	17.50	66,061
2024-05-21	17.50	17.50	17.50	17.50	101,222
2024-05-20	17.50	17.50	17.50	17.50	105,122
2024-05-17	18.50	18.50	17.50	17.50	109,147
2024-05-16	18.50	18.50	18.50	18.50	31,840
2024-05-15	18.50	18.50	18.50	18.50	91,369
2024-05-14	18.50	18.50	18.50	18.50	36,307
2024-05-13	18.50	18.50	18.50	18.50	99,373
2024-05-10	18.50	18.50	18.50	18.50	63,776
2024-05-09	18.50	18.50	18.50	18.50	311
2024-05-08	18.50	18.50	18.50	18.50	7,382
2024-05-07	17.50	18.50	18.00	18.50	125,834
2024-05-06	17.50	17.50	17.50	17.50	0
2024-05-03	17.50	17.50	17.50	17.50	98,740
2024-05-02	19.00	19.00	17.50	17.50	404,610
2024-05-01	19.00	19.00	19.00	19.00	61,285
2024-04-30	19.00	19.00	19.00	19.00	18,684
2024-04-29	19.00	19.00	19.00	19.00	6,782
2024-04-26	19.00	19.00	19.00	19.00	25,598
2024-04-25	19.00	19.00	19.00	19.00	83,482
2024-04-24	19.00	19.00	19.00	19.00	11,001
2024-04-23	19.00	19.00	19.00	19.00	79,035
2024-04-22	19.00	19.00	19.00	19.00	167,286
2024-04-19	19.00	19.00	19.00	19.00	25,658
2024-04-18	19.00	19.00	19.00	19.00	10,062
2024-04-17	19.00	19.00	19.00	19.00	8,026
2024-04-16	19.00	19.00	19.00	19.00	18,299
2024-04-15	19.00	19.00	19.00	19.00	34,123
2024-04-12	19.00	19.00	19.00	19.00	400,890
2024-04-11	19.00	19.00	19.00	19.00	184,622
2024-04-10	18.50	19.00	18.50	19.00	65,416
2024-04-09	18.00	18.50	18.00	18.50	134,122
2024-04-08	17.00	18.00	17.00	18.00	540,820
2024-04-05	21.00	21.00	16.00	17.00	1,404,932
2024-04-04	19.50	20.50	19.50	20.50	276,340
2024-04-03	19.50	19.50	19.50	19.50	55,853
2024-04-02	19.50	19.50	19.50	19.50	375,988
2024-04-01	19.50	19.50	19.50	19.50	0
2024-03-29	19.50	19.50	19.50	19.50	0
2024-03-28	21.50	21.50	19.50	19.50	365,431
2024-03-27	21.50	21.50	21.50	21.50	41,999
2024-03-26	21.50	21.50	21.50	21.50	125,664
2024-03-25	21.50	20.00	20.00	20.00	65,589
2024-03-22	21.50	21.50	21.50	21.50	82,583
2024-03-21	21.00	21.50	21.00	21.50	63,660
2024-03-20	20.75	22.00	22.00	22.00	152,911
2024-03-19	22.00	22.00	20.50	20.75	172,184
2024-03-18	22.00	22.00	21.40	22.00	246,680
2024-03-15	22.00	22.00	22.00	22.00	89,369
2024-03-14	22.00	22.00	22.00	22.00	3,353
2024-03-13	22.00	22.00	22.00	22.00	57,785
2024-03-12	22.00	22.00	22.00	22.00	1,000
2024-03-11	22.00	22.00	22.00	22.00	133,319
2024-03-08	22.00	22.00	22.00	22.00	10,681
2024-03-07	22.00	22.00	22.00	22.00	117,674
2024-03-06	22.00	22.00	22.00	22.00	102,297
2024-03-05	22.00	22.00	22.00	22.00	29,316
2024-03-04	22.00	22.00	22.00	22.00	136,856
2024-03-01	22.00	22.00	22.00	22.00	7,911
2024-02-29	22.00	22.00	22.00	22.00	15,655
2024-02-28	22.00	22.00	22.00	22.00	10,589
2024-02-27	22.00	22.00	22.00	22.00	41,790
2024-02-26	22.00	22.00	22.00	22.00	86,569
2024-02-23	22.00	22.00	22.00	22.00	23,464
2024-02-22	23.00	23.00	22.00	22.00	54,174
2024-02-21	23.00	23.00	23.00	23.00	1,141
2024-02-20	23.00	23.40	23.00	23.00	128,891
2024-02-19	21.00	23.00	21.00	23.00	178,506
2024-02-16	21.00	21.00	21.00	21.00	11,446
2024-02-15	21.00	21.00	21.00	21.00	112,672
2024-02-14	21.00	21.00	21.00	21.00	112,327
2024-02-13	21.00	21.00	20.00	21.00	147,446
2024-02-12	21.00	21.00	21.00	21.00	66,289
2024-02-09	21.00	21.00	21.00	21.00	9,788
2024-02-08	21.00	21.00	21.00	21.00	105,291
2024-02-07	21.00	21.00	21.00	21.00	76,265
2024-02-06	21.00	21.00	21.00	21.00	86,732
2024-02-05	21.00	21.00	21.00	21.00	147,262
2024-02-02	21.00	21.00	21.00	21.00	136,973
2024-02-01	21.00	21.00	21.00	21.00	23,192
2024-01-31	21.50	21.50	20.50	21.00	340,491
2024-01-30	21.50	21.50	21.50	21.50	79,513
2024-01-29	21.50	21.50	21.50	21.50	61,311
2024-01-26	21.50	21.50	21.50	21.50	13,889
2024-01-25	22.00	22.00	21.50	21.50	11,944
2024-01-24	22.00	22.00	22.00	22.00	2,444
2024-01-23	22.00	22.00	22.00	22.00	11,287
2024-01-22	22.00	22.00	22.00	22.00	56,244
2024-01-19	22.00	22.00	22.00	22.00	14,719
2024-01-18	21.50	22.00	21.50	22.00	134,716
2024-01-17	21.50	21.50	21.50	21.50	33,893
2024-01-16	21.50	21.50	21.00	21.50	183,526
2024-01-15	21.00	21.50	21.00	21.50	180,790
2024-01-12	22.00	22.00	21.00	21.00	397,781
2024-01-11	22.00	22.00	22.00	22.00	206,654
2024-01-10	23.00	23.00	22.00	22.00	245,380
2024-01-09	23.00	23.00	23.00	23.00	239,958
2024-01-08	23.00	23.00	23.00	23.00	41,575
2024-01-05	22.50	23.00	22.50	23.00	56,165
2024-01-04	22.50	22.50	22.50	22.50	142,431
2024-01-03	23.50	23.50	22.50	22.50	171,694
2024-01-02	24.00	24.00	23.50	23.50	36,328
2024-01-01	24.00	24.00	24.00	24.00	0
2023-12-29	24.00	24.00	24.00	24.00	10,637
2023-12-28	23.00	24.00	23.00	24.00	60,898
2023-12-27	23.00	23.00	23.00	23.00	47,230
2023-12-26	23.00	23.00	23.00	23.00	0
2023-12-25	23.00	23.00	23.00	23.00	0
2023-12-22	23.00	23.00	23.00	23.00	22,797
2023-12-21	23.00	23.00	23.00	23.00	19,735
2023-12-20	22.50	23.50	22.50	23.00	94,189
2023-12-19	23.00	23.00	22.50	22.50	96,812
2023-12-18	23.00	23.00	23.00	23.00	18,402
2023-12-15	23.00	23.00	23.00	23.00	67,763
2023-12-14	23.00	23.00	23.00	23.00	300,657
2023-12-13	24.00	24.00	21.50	23.00	242,047
2023-12-12	24.00	24.00	24.00	24.00	216,132
2023-12-11	24.00	24.00	24.00	24.00	93,210
2023-12-08	23.50	24.00	23.50	24.00	148,229
2023-12-07	23.50	23.50	23.50	23.50	47,745
2023-12-06	24.00	24.00	23.50	23.50	184,100
2023-12-05	24.00	24.00	24.00	24.00	100,351
2023-12-04	24.50	24.50	24.00	24.00	23,970
2023-12-01	23.50	24.50	23.50	24.50	123,921
2023-11-30	23.50	23.50	23.50	23.50	26,667
2023-11-29	23.50	23.50	23.50	23.50	56,988
2023-11-28	23.00	23.50	23.00	23.50	104,615
2023-11-27	23.50	23.50	23.00	23.00	185,241
2023-11-24	23.00	23.50	23.00	23.50	57,184
2023-11-23	22.00	23.50	22.00	23.00	347,815
2023-11-22	23.50	23.50	21.50	21.50	540,230
2023-11-21	25.00	25.00	23.50	23.50	513,594
2023-11-20	26.00	25.00	25.00	25.00	350,998
2023-11-17	26.00	26.50	26.00	26.00	12,858
2023-11-16	26.00	26.00	26.00	26.00	28,276
2023-11-15	26.00	26.00	26.00	26.00	299,057
2023-11-14	26.00	26.00	26.00	26.00	84,324
2023-11-13	26.00	26.00	26.00	26.00	4,953
2023-11-10	26.00	26.00	26.00	26.00	20,254
2023-11-09	26.00	26.00	26.00	26.00	42,222
2023-11-08	26.00	26.00	26.00	26.00	51,982
2023-11-07	26.00	26.00	26.00	26.00	20,121
2023-11-06	26.50	26.50	26.00	26.00	149,733
2023-11-03	26.50	26.50	26.50	26.50	36,992
2023-11-02	26.50	26.50	26.50	26.50	82,768
2023-11-01	26.50	26.50	26.50	26.50	36,664
2023-10-31	26.50	26.50	26.50	26.50	14,648
2023-10-30	26.50	26.50	26.50	26.50	30,682
2023-10-27	26.25	26.50	26.25	26.50	123,547
2023-10-26	26.25	26.25	26.25	26.25	35,276
2023-10-25	26.25	26.25	26.25	26.25	29,151
2023-10-24	26.25	26.25	26.25	26.25	10,555
2023-10-23	26.25	26.25	26.25	26.25	41,321
2023-10-20	26.50	26.50	26.00	26.25	133,085
2023-10-19	26.50	26.50	26.50	26.50	4,075
2023-10-18	26.50	26.50	26.50	26.50	168,085
2023-10-17	26.50	26.50	26.50	26.50	38,375
2023-10-16	26.50	27.00	26.50	26.50	258,729
2023-10-13	26.50	26.50	26.50	26.50	13,608
2023-10-12	25.50	26.50	25.50	26.50	122,453
2023-10-11	27.50	27.50	25.00	25.50	166,973
2023-10-10	27.50	27.50	27.50	27.50	55,918
2023-10-09	27.50	27.50	27.50	27.50	11,216
2023-10-06	27.50	27.50	27.50	27.50	103,136
2023-10-05	27.00	27.00	26.50	26.50	142,579
2023-10-04	27.00	27.00	27.00	27.00	97,245
2023-10-03	25.00	27.00	26.20	27.00	342,025
2023-10-02	24.50	25.00	24.50	25.00	219,878
2023-09-29	24.50	24.50	24.50	24.50	64,892
2023-09-28	24.50	24.50	24.50	24.50	34,972
2023-09-27	24.50	24.50	24.50	24.50	44,835
2023-09-26	24.50	24.50	24.50	24.50	125,779
2023-09-25	24.50	24.50	24.50	24.50	156,757
2023-09-22	24.50	24.50	24.50	24.50	55,777
2023-09-21	24.50	24.50	24.50	24.50	75,600
2023-09-20	24.00	24.50	24.00	24.50	77,963
2023-09-19	26.00	26.00	21.00	24.00	1,231,711
2023-09-18	25.50	26.00	25.50	26.00	85,787
2023-09-15	26.50	26.50	24.50	25.50	276,778
2023-09-14	26.50	26.50	26.50	26.50	68,977
2023-09-13	26.50	27.00	26.50	26.50	147,765
2023-09-12	27.00	27.00	26.50	26.50	40,736
2023-09-11	27.00	27.00	27.00	27.00	18,247
2023-09-08	27.00	27.00	27.00	27.00	171,688
2023-09-07	27.50	27.50	26.50	27.00	91,556
2023-09-06	27.50	27.50	27.50	27.50	37,138
2023-09-05	27.50	27.50	27.50	27.50	44,089
2023-09-04	28.00	28.00	27.50	27.50	37,395
2023-09-01	28.00	28.00	28.00	28.00	35,815
2023-08-31	28.00	28.00	28.00	28.00	14,736
2023-08-30	27.50	28.00	27.50	28.00	15,263
2023-08-29	28.50	28.50	27.50	27.50	18,716
2023-08-28	28.50	28.50	28.50	28.50	0
2023-08-25	28.50	28.50	28.50	28.50	26,911
2023-08-24	27.50	27.50	27.50	27.50	6,992
2023-08-23	28.50	28.50	27.50	27.50	118,565
2023-08-22	28.50	28.50	28.50	28.50	83,190
2023-08-21	28.50	28.50	28.50	28.50	1,791
2023-08-18	28.50	28.50	28.50	28.50	3,749
2023-08-17	29.00	29.00	28.50	28.50	62,632
2023-08-16	29.00	29.00	29.00	29.00	62,085
2023-08-15	29.00	29.00	29.00	29.00	42,566
2023-08-14	29.00	29.00	28.50	29.00	88,100
2023-08-11	29.00	29.00	29.00	29.00	36,426
2023-08-10	29.00	29.00	29.00	29.00	59,231
2023-08-09	29.00	29.00	29.00	29.00	32,004
2023-08-08	28.50	29.70	29.00	29.00	47,712
2023-08-07	28.50	28.50	28.50	28.50	532,648
2023-08-04	28.50	28.50	28.50	28.50	111,272
2023-08-03	29.00	29.00	28.50	28.50	29,487
2023-08-02	29.00	29.00	29.00	29.00	30,918
2023-08-01	30.00	30.00	29.00	29.00	67,977
2023-07-31	30.00	30.00	30.00	30.00	111,795
2023-07-28	30.00	30.00	30.00	30.00	54,630
2023-07-27	29.00	30.00	29.00	30.00	60,716
2023-07-26	29.00	29.00	28.50	29.00	79,875
2023-07-25	29.50	29.50	29.00	29.00	70,923
2023-07-24	30.00	30.00	29.00	29.50	73,703
2023-07-21	30.50	30.50	30.00	30.00	168,775
2023-07-20	30.00	30.50	30.00	30.50	78,470
2023-07-19	28.50	30.00	29.00	29.50	236,536
2023-07-18	29.50	29.50	28.50	28.50	103,531
2023-07-17	32.00	32.00	29.50	29.50	226,384
2023-07-14	32.00	32.00	32.00	32.00	94,887
2023-07-13	32.00	32.00	32.00	32.00	126,188
2023-07-12	36.00	36.00	31.00	32.00	873,172
2023-07-11	37.50	37.50	37.50	37.50	51,414
2023-07-10	37.00	38.00	37.00	37.50	167,749
2023-07-07	37.00	37.00	37.00	37.00	3,459
2023-07-06	37.00	37.00	37.00	37.00	36,951
2023-07-05	37.00	37.00	37.00	37.00	80,016
2023-07-04	37.00	37.00	37.00	37.00	72,306
2023-07-03	37.00	37.00	37.00	37.00	61,677
2023-06-30	37.00	37.00	37.00	37.00	44,790
2023-06-29	37.00	38.00	37.00	37.00	10,723
2023-06-28	37.00	37.00	37.00	37.00	82,551
2023-06-27	37.00	37.00	37.00	37.00	38,455
2023-06-26	38.00	38.00	37.00	37.00	139,483
2023-06-23	38.50	38.50	38.00	38.00	21,497
2023-06-22	38.50	38.50	38.50	38.50	34,146
2023-06-21	38.50	38.50	38.50	38.50	44,758
2023-06-20	38.50	38.50	38.50	38.50	97,574
2023-06-19	38.50	38.50	38.50	38.50	14,654
2023-06-16	38.50	38.50	38.50	38.50	13,383
2023-06-15	38.50	38.50	38.50	38.50	30,493
2023-06-14	38.50	38.50	38.50	38.50	95,825
2023-06-13	38.00	38.50	38.20	38.50	89,248
2023-06-12	37.00	36.80	36.80	36.80	89,479
2023-06-09	35.00	37.00	35.00	37.00	666,847
2023-06-08	35.00	35.00	35.00	35.00	7,973
2023-06-07	35.00	35.00	35.00	35.00	86,754
2023-06-06	36.00	34.00	34.00	34.00	60,578
2023-06-05	36.00	36.00	36.00	36.00	38,875
2023-06-02	36.00	36.00	36.00	36.00	215,575
2023-06-01	36.00	36.00	36.00	36.00	28,227
2023-05-31	36.00	36.00	36.00	36.00	64,447
2023-05-30	37.00	37.00	36.00	36.00	104,703
2023-05-29	37.00	37.00	37.00	37.00	0
2023-05-26	37.00	38.20	37.00	37.00	128,877
2023-05-25	37.00	37.00	37.00	37.00	13,722
2023-05-24	37.00	37.00	37.00	37.00	22,673
2023-05-23	37.00	37.00	37.00	37.00	69,382
2023-05-22	37.25	37.25	37.00	37.00	87,779
2023-05-19	37.25	37.25	37.25	37.25	24,717
2023-05-18	37.25	37.25	37.25	37.25	110,223
2023-05-17	37.25	37.25	37.25	37.25	64,128
2023-05-16	37.00	37.25	37.00	37.25	39,971
2023-05-15	37.00	37.50	37.00	37.00	85,048
2023-05-12	38.00	38.00	37.00	37.00	139,142
2023-05-11	38.50	38.50	38.00	38.00	133,229
2023-05-10	40.00	40.00	38.50	38.50	153,424
2023-05-09	40.00	40.00	40.00	40.00	52,815
2023-05-08	40.00	40.00	40.00	40.00	0
2023-05-05	40.00	40.00	40.00	40.00	28,642
2023-05-04	40.00	40.00	40.00	40.00	60,960
2023-05-03	40.00	40.00	40.00	40.00	23,477
2023-05-02	39.00	40.00	39.00	40.00	149,771
2023-05-01	39.00	39.00	39.00	39.00	0
2023-04-28	38.50	39.50	38.50	39.00	112,544
2023-04-27	38.00	38.50	38.00	38.50	20,684
2023-04-26	38.00	38.00	38.00	38.00	17,142
2023-04-25	38.00	38.00	38.00	38.00	18,106
2023-04-24	37.00	38.00	37.00	38.00	146,996
2023-04-21	37.00	37.00	37.00	37.00	71,339
2023-04-20	37.00	37.00	37.00	37.00	36,367
2023-04-19	36.00	37.00	36.00	37.00	185,558
2023-04-18	36.00	36.50	36.00	36.00	203,843
2023-04-17	35.00	36.00	35.00	36.00	198,240
2023-04-14	34.00	35.00	34.00	35.00	392,449
2023-04-13	44.00	44.00	33.00	34.00	2,948,076
2023-04-12	44.50	45.00	44.00	44.00	169,974
2023-04-11	42.50	44.50	42.50	44.50	186,903
2023-04-10	42.50	42.50	42.50	42.50	0
2023-04-07	42.50	42.50	42.50	42.50	0
2023-04-06	41.00	42.50	41.00	42.50	138,597
2023-04-05	41.00	41.00	41.00	41.00	43,689
2023-04-04	41.00	41.00	41.00	41.00	109,542
2023-04-03	42.00	42.00	40.00	41.00	118,641
2023-03-31	42.00	42.00	42.00	42.00	152,569
2023-03-30	43.50	43.50	41.00	42.00	404,858
2023-03-29	43.50	43.50	43.50	43.50	46,287
2023-03-28	43.50	43.50	43.50	43.50	10,298
2023-03-27	44.00	44.00	43.50	43.50	13,299
2023-03-24	44.50	44.50	44.00	44.00	68,878
2023-03-23	44.50	45.00	44.50	44.50	38,408
2023-03-22	42.50	43.50	43.00	43.50	225,978
2023-03-21	42.00	42.50	42.00	42.50	74,433
2023-03-20	43.00	43.00	42.00	42.00	117,190
2023-03-17	43.50	44.00	43.00	43.00	116,411
2023-03-16	43.50	43.50	43.50	43.50	72,989
2023-03-15	42.00	43.00	42.00	43.00	91,671
2023-03-14	42.00	42.00	42.00	42.00	18,847
2023-03-13	43.50	43.50	42.00	42.00	175,268
2023-03-10	43.50	43.50	43.50	43.50	77,183
2023-03-09	44.00	44.00	43.50	43.50	45,813
2023-03-08	44.50	44.50	44.00	44.00	33,677
2023-03-07	44.00	45.00	44.00	44.50	31,944
2023-03-06	44.00	44.00	43.50	44.00	36,710
2023-03-03	44.00	44.00	43.00	44.00	48,903
2023-03-02	43.50	44.00	43.50	44.00	7,921
2023-03-01	41.00	44.50	41.00	43.25	415,788
2023-02-28	41.00	41.00	41.00	41.00	203,506
2023-02-27	42.50	42.50	41.00	41.00	140,341
2023-02-24	42.50	42.50	42.50	42.50	35,903
2023-02-23	42.50	42.50	42.50	42.50	39,602
2023-02-22	45.50	45.50	42.50	42.50	108,280
2023-02-21	45.50	45.50	45.50	45.50	16,237
2023-02-20	45.50	45.50	45.50	45.50	58,151
2023-02-17	45.50	45.50	45.50	45.50	25,047
2023-02-16	45.50	45.50	45.50	45.50	59,553
2023-02-15	45.50	45.00	45.00	45.50	43,882
2023-02-14	44.50	45.50	44.50	45.50	50,170
2023-02-13	44.00	46.00	44.00	44.50	117,626
2023-02-10	44.00	44.00	44.00	44.00	68,911
2023-02-09	45.50	45.50	44.00	44.00	58,091
2023-02-08	45.50	45.50	45.50	45.50	105,459
2023-02-07	46.00	46.00	45.00	45.50	80,893
2023-02-06	46.00	46.00	45.00	46.00	211,145
2023-02-03	44.50	47.00	44.50	46.00	524,103
2023-02-02	44.00	45.00	44.00	44.50	79,406
2023-02-01	43.50	44.50	43.50	44.00	108,945
2023-01-31	42.00	44.00	42.00	43.50	65,723
2023-01-30	42.50	42.50	41.50	42.00	155,724
2023-01-27	41.50	42.50	41.50	42.50	194,384
2023-01-26	41.50	41.50	41.00	41.50	54,458
2023-01-25	41.00	41.50	40.50	41.50	86,498
2023-01-24	42.00	42.00	41.00	41.00	38,789
2023-01-23	41.50	42.00	41.00	42.00	196,291
2023-01-20	43.00	43.00	41.00	41.50	311,298
2023-01-19	43.00	43.00	41.50	43.00	139,537
2023-01-18	44.00	44.00	42.00	43.00	142,265
2023-01-17	43.50	44.00	43.50	44.00	81,314
2023-01-16	44.00	44.00	42.00	43.50	327,851
2023-01-13	43.50	44.00	43.50	44.00	149,750
2023-01-12	45.00	45.00	43.00	43.50	345,766
2023-01-11	46.00	46.00	40.00	45.00	921,231
2023-01-10	48.50	48.50	47.50	48.50	220,912
2023-01-09	48.50	48.50	48.50	48.50	110,236
2023-01-06	49.50	49.50	48.50	48.50	143,654
2023-01-05	47.00	50.50	47.00	49.50	414,825
2023-01-04	47.50	48.00	47.00	47.00	228,655
2023-01-03	47.00	47.50	47.50	47.50	265,998
2023-01-02	47.00	47.00	47.00	47.00	0
2022-12-30	47.00	47.00	47.00	47.00	39,378
2022-12-29	46.00	47.00	46.00	47.00	72,650
2022-12-28	45.50	46.00	45.50	46.00	99,054
2022-12-27	45.50	45.50	45.50	45.50	0
2022-12-26	45.50	45.50	45.50	45.50	0
2022-12-23	44.50	46.00	44.50	45.50	163,988
2022-12-22	44.00	44.50	43.50	44.50	103,897
2022-12-21	43.50	44.00	43.50	44.00	18,279
2022-12-20	44.50	44.50	43.50	43.50	116,256
2022-12-19	43.50	45.50	43.50	44.50	196,138
2022-12-16	42.50	43.50	42.50	43.50	47,781
2022-12-15	42.50	42.50	42.50	42.50	24,681
2022-12-14	42.50	42.50	42.50	42.50	11,812
2022-12-13	42.50	42.50	42.50	42.50	239,556
2022-12-12	42.50	42.50	42.50	42.50	19,654
2022-12-09	41.50	42.50	41.50	42.50	112,626
2022-12-08	45.00	45.00	41.50	41.50	400,819
2022-12-07	45.00	45.00	45.00	45.00	135,964
2022-12-06	45.00	45.00	45.00	45.00	155,459
2022-12-05	44.00	45.50	44.00	45.00	318,158
2022-12-02	43.50	44.00	43.50	44.00	68,052
2022-12-01	43.50	43.50	43.50	43.50	34,939
2022-11-30	43.50	43.50	43.50	43.50	1,152
2022-11-29	42.00	43.50	42.00	43.50	114,363
2022-11-28	40.00	42.00	40.00	42.00	243,562
2022-11-25	40.25	40.25	39.50	40.00	44,497
2022-11-24	40.25	40.25	40.25	40.25	10,707
2022-11-23	40.00	40.25	40.00	40.25	108,649
2022-11-22	39.50	40.00	39.50	40.00	104,330
2022-11-21	42.50	43.00	39.50	39.50	199,532
2022-11-18	43.00	43.00	42.50	42.50	144,984
2022-11-17	46.00	46.00	43.00	43.00	471,283
2022-11-16	49.00	49.00	48.00	49.00	868,383
2022-11-15	50.00	50.00	49.00	49.00	673,443
2022-11-14	49.00	51.00	50.00	50.00	1,595,022
2022-11-11	45.50	49.00	45.50	48.00	1,621,635
2022-11-10	40.00	46.00	40.00	45.00	1,775,846
2022-11-09	37.50	40.00	37.50	40.00	114,891
2022-11-08	37.50	38.00	37.50	37.50	139,662
2022-11-07	37.50	37.50	37.50	37.50	72,708
2022-11-04	37.50	37.50	37.50	37.50	69,420
2022-11-03	37.50	37.50	37.50	37.50	32,641
2022-11-02	37.50	38.00	37.50	38.00	23,875
2022-11-01	37.00	37.50	37.00	37.50	97,044
2022-10-31	39.00	39.00	37.00	37.00	129,777
2022-10-28	39.50	39.50	39.00	39.00	63,548
2022-10-27	39.50	39.50	39.50	39.50	17,062
2022-10-26	39.50	39.50	39.50	39.50	97,152
2022-10-25	38.00	41.00	38.00	39.50	313,289
2022-10-24	38.50	38.50	38.00	38.00	80,705
2022-10-21	35.50	38.50	37.00	38.50	321,293
2022-10-20	34.25	36.00	34.00	35.50	224,645
2022-10-19	34.00	34.25	33.75	34.25	288,987
2022-10-18	33.50	34.00	33.50	34.00	539,219
2022-10-17	33.50	33.50	33.50	33.50	90,410
2022-10-14	33.50	33.50	33.50	33.50	262,380
2022-10-13	33.50	33.50	33.50	33.50	64,606
2022-10-12	32.00	33.50	32.00	33.50	353,233
2022-10-11	31.50	31.50	31.25	31.50	1,123,364
2022-10-10	31.50	31.50	31.25	31.25	166,310
2022-10-07	31.50	31.50	31.50	31.50	157,703
2022-10-06	31.50	31.50	31.50	31.50	59,168
2022-10-05	31.50	31.50	31.50	31.50	86,525
2022-10-04	31.50	31.50	31.50	31.50	21,294
2022-10-03	30.60	31.50	30.60	31.50	32,141
2022-09-30	30.50	30.75	29.50	30.60	377,774
2022-09-29	31.50	31.50	30.25	30.50	119,096
2022-09-28	33.00	33.00	31.50	31.50	38,562
2022-09-27	33.00	33.00	33.00	33.00	583,859
2022-09-26	31.00	33.00	33.00	33.00	935,169
2022-09-23	31.00	31.75	30.00	30.75	269,998
2022-09-22	32.50	32.50	30.50	31.00	150,544
2022-09-21	32.50	32.75	32.50	32.50	60,383
2022-09-20	32.75	32.75	32.75	32.75	9,789
2022-09-19	32.75	32.75	32.75	32.75	0
2022-09-16	32.75	32.75	32.75	32.75	6,060
2022-09-15	32.75	32.75	32.75	32.75	1,000
2022-09-14	33.00	33.00	32.75	32.75	19,649
2022-09-13	32.50	33.00	32.00	33.00	197,142
2022-09-12	32.50	32.50	32.50	32.50	69,565
2022-09-09	33.25	33.25	32.50	32.50	69,900
2022-09-08	33.50	33.50	33.25	33.25	108,289
2022-09-07	33.50	33.50	33.50	33.50	55,913
2022-09-06	33.50	33.50	33.50	33.50	45,834
2022-09-05	33.50	33.50	33.50	33.50	8,828
2022-09-02	33.50	33.50	33.50	33.50	21,948
2022-09-01	34.00	34.00	33.50	33.50	199,207
2022-08-31	33.50	34.00	33.50	34.00	90,353
2022-08-30	33.75	33.75	33.50	33.50	73,455
2022-08-29	33.75	33.75	33.75	33.75	0
2022-08-26	32.00	34.50	32.00	33.75	199,881
2022-08-25	32.50	32.50	32.00	32.00	89,770
2022-08-24	32.25	32.50	31.50	32.50	86,073
2022-08-23	32.75	32.75	32.25	32.25	53,728
2022-08-22	33.25	34.00	32.50	32.50	295,939
2022-08-19	33.25	33.25	33.25	33.25	70,338
2022-08-18	33.75	33.75	33.25	33.25	46,257
2022-08-17	34.00	34.00	33.75	33.75	112,836
2022-08-16	34.00	34.00	34.00	34.00	96,671
2022-08-15	34.50	34.50	33.50	34.00	122,374
2022-08-12	35.50	36.30	34.50	34.50	313,673
2022-08-11	35.50	35.50	35.50	35.50	106,081
2022-08-10	35.50	35.50	35.50	35.50	29,008
2022-08-09	34.50	35.50	34.00	35.50	122,626
2022-08-08	35.00	35.00	34.50	34.50	215,436
2022-08-05	35.00	35.00	35.00	35.00	58,078
2022-08-04	35.25	35.25	35.00	35.00	82,028
2022-08-03	34.25	35.25	34.25	35.25	91,743
2022-08-02	34.25	34.25	34.25	34.25	275,206
2022-08-01	34.25	35.00	35.00	34.25	43,682
2022-07-29	34.00	34.25	34.00	34.25	92,874
2022-07-28	34.00	34.00	34.00	34.00	67,548
2022-07-27	35.50	35.50	34.00	34.00	78,691
2022-07-26	35.50	35.00	35.00	35.00	325,905
2022-07-25	34.50	35.50	34.50	35.50	132,877
2022-07-22	34.00	35.00	35.00	35.00	59,088
2022-07-21	34.00	34.00	34.00	34.00	63,824
2022-07-20	34.00	34.00	34.00	34.00	50,983
2022-07-19	34.00	34.00	34.00	34.00	22,133
2022-07-18	34.00	34.00	34.00	34.00	46,046
2022-07-15	33.50	34.00	33.50	34.00	102,658
2022-07-14	33.50	33.50	33.00	33.50	58,899
2022-07-13	37.00	37.00	33.00	33.50	396,940
2022-07-12	37.50	37.50	37.00	37.00	32,795
2022-07-11	35.50	36.00	35.50	36.00	47,642
2022-07-08	35.00	35.50	35.00	35.50	115,418
2022-07-07	35.00	35.00	35.00	35.00	15,013
2022-07-06	35.00	35.00	35.00	35.00	40,284
2022-07-05	34.50	35.00	34.50	35.00	61,560
2022-07-04	33.00	34.50	33.00	34.50	110,750
2022-07-01	33.00	33.00	33.00	33.00	28,330
2022-06-30	34.00	34.00	33.00	33.00	60,575
2022-06-29	35.00	35.00	34.00	34.00	104,525
2022-06-28	35.50	35.50	35.00	35.00	66,356
2022-06-27	35.50	35.50	35.50	35.50	72,478
2022-06-24	35.50	35.50	35.50	35.50	42,306
2022-06-23	35.00	35.50	35.00	35.50	64,221
2022-06-22	35.50	35.50	35.00	35.00	35,747
2022-06-21	35.50	35.50	35.50	35.50	3,535
2022-06-20	35.50	35.50	35.50	35.50	76,800
2022-06-17	36.50	36.50	35.00	35.50	47,856
2022-06-16	37.50	37.50	36.50	36.50	241,502
2022-06-15	37.50	37.50	37.50	37.50	41,326
2022-06-14	37.50	37.50	37.50	37.50	96,351
2022-06-13	39.50	39.50	36.00	37.50	479,247
2022-06-10	39.00	39.50	38.00	38.00	82,460
2022-06-09	39.00	39.00	39.00	39.00	39,993
2022-06-08	38.75	40.00	38.75	39.00	158,910
2022-06-07	38.50	39.00	38.00	38.75	109,599
2022-06-06	38.00	40.00	38.00	39.00	138,568
2022-06-03	38.00	38.00	38.00	38.00	0
2022-06-02	38.00	38.00	38.00	38.00	0
2022-06-01	37.00	39.00	37.00	38.00	176,723
2022-05-31	36.00	38.00	36.00	37.00	291,104
2022-05-30	34.50	36.00	34.50	36.00	133,721
2022-05-27	34.50	34.50	34.50	34.50	113,600
2022-05-26	33.50	34.50	33.50	34.50	23,784
2022-05-25	34.50	34.50	33.50	33.50	62,823
2022-05-24	34.50	34.50	34.00	34.50	51,185
2022-05-23	34.50	34.50	34.50	34.50	141,975
2022-05-20	33.50	35.00	33.50	34.50	158,356
2022-05-19	32.50	33.50	32.00	33.50	292,561
2022-05-18	29.75	32.50	29.75	32.50	710,944
2022-05-17	29.75	30.50	30.50	30.50	327,793
2022-05-16	29.75	29.75	29.75	29.75	274,812
2022-05-13	31.00	31.00	29.50	29.75	481,673
2022-05-12	32.50	32.50	29.50	31.00	589,546
2022-05-11	32.50	32.50	32.50	32.50	43,798
2022-05-10	32.50	32.50	32.50	32.50	48,550
2022-05-09	32.50	32.50	32.00	32.50	106,474
2022-05-06	35.00	35.00	32.50	32.50	347,414
2022-05-05	35.00	35.00	35.00	35.00	41,596
2022-05-04	35.00	35.00	35.00	35.00	118,334
2022-05-03	35.00	35.00	35.00	35.00	19,875
2022-05-02	35.00	35.00	35.00	35.00	0
2022-04-29	35.00	35.00	35.00	35.00	120,481
2022-04-28	35.00	35.00	35.00	35.00	114,031
2022-04-27	34.50	35.00	34.50	35.00	52,583
2022-04-26	35.00	34.00	34.00	33.50	104,069
2022-04-25	35.50	35.50	35.00	35.00	260,770
2022-04-22	36.00	36.00	35.00	35.50	288,713
2022-04-21	34.50	36.50	34.50	36.00	840,277
2022-04-20	31.50	34.50	31.50	34.50	1,389,958
2022-04-19	31.00	31.50	31.00	31.50	1,333,779
2022-04-18	31.00	31.00	31.00	31.00	0
2022-04-15	31.00	31.00	31.00	31.00	0
2022-04-14	31.00	31.00	31.00	31.00	32,838
2022-04-13	31.00	31.00	31.00	31.00	191,282
2022-04-12	32.50	32.50	31.50	31.50	181,352
2022-04-11	32.50	32.50	32.50	32.50	250,860
2022-04-08	32.50	32.50	32.50	32.50	199,641
2022-04-07	32.00	32.50	32.00	32.50	310,481
2022-04-06	28.00	32.50	28.00	32.00	391,796
2022-04-05	28.00	27.50	27.20	28.00	268,221
2022-04-04	28.00	28.00	28.00	28.00	309,234
2022-04-01	28.00	28.00	28.00	28.00	74,240
2022-03-31	28.00	28.00	28.00	28.00	159,180
2022-03-30	28.00	28.00	28.00	28.00	393,216
2022-03-29	28.00	28.00	28.00	28.00	615,760
2022-03-28	28.40	28.40	28.00	28.00	623,930
2022-03-25	28.00	28.00	28.00	28.00	207,356
2022-03-24	28.00	28.00	28.00	28.00	166,350
2022-03-23	28.00	28.00	28.00	28.00	373,552
2022-03-22	28.00	28.00	28.00	28.00	974,554
2022-03-21	28.00	28.00	28.00	28.00	306,152
2022-03-18	28.00	28.00	28.00	28.00	315,956
2022-03-17	27.50	28.50	27.50	28.00	576,428
2022-03-16	27.00	27.50	27.00	27.50	752,090
2022-03-15	27.00	27.80	27.00	27.00	63,542
2022-03-14	27.50	27.50	27.00	27.00	92,635
2022-03-11	27.50	27.80	27.80	27.50	238,661
2022-03-10	28.00	28.00	27.00	27.00	109,974
2022-03-09	26.00	28.00	26.00	28.00	803,555
2022-03-08	26.00	26.50	26.00	26.00	828,211
2022-03-07	29.00	29.00	25.00	26.00	828,345
2022-03-04	34.00	34.00	29.00	29.00	1,732,262
2022-03-03	38.00	38.00	34.00	34.00	412,870
2022-03-02	38.50	37.00	37.00	37.00	519,448
2022-03-01	38.50	38.50	38.50	38.50	399,269
2022-02-28	38.50	39.00	39.00	39.00	338,400
2022-02-25	38.50	38.50	38.50	38.50	268,373
2022-02-24	38.00	38.00	38.00	38.50	135,253
2022-02-23	39.00	39.00	39.00	39.00	34,587
2022-02-22	39.50	39.50	38.50	39.00	258,907
2022-02-21	40.00	40.00	39.50	39.50	68,360
2022-02-18	40.00	40.00	40.00	40.00	57,686
2022-02-17	40.00	40.00	40.00	40.00	28,047
2022-02-16	40.00	40.00	40.00	40.00	21,357
2022-02-15	39.00	40.00	39.00	40.00	123,415
2022-02-14	39.50	39.50	38.50	39.00	73,421
2022-02-11	39.50	39.50	39.50	39.50	11,351
2022-02-10	39.00	39.50	39.00	39.50	32,202
2022-02-09	39.00	39.00	39.00	39.00	16,161
2022-02-08	39.00	39.00	39.00	39.00	52,429
2022-02-07	39.00	39.00	39.00	39.00	32,362
2022-02-04	39.00	39.00	39.00	39.00	33,158
2022-02-03	39.00	39.00	39.00	39.00	43,524
2022-02-02	38.50	39.00	38.50	39.00	94,097
2022-02-01	38.50	38.50	38.50	38.50	25,940
2022-01-31	38.50	38.50	38.50	38.50	19,277
2022-01-28	39.50	40.00	38.00	38.50	174,969
2022-01-27	40.00	40.00	39.50	39.50	129,080
2022-01-26	40.50	40.50	40.50	40.50	29,428
2022-01-25	40.50	40.50	40.50	40.50	4,031
2022-01-24	42.00	42.00	40.50	40.50	210,180
2022-01-21	42.00	42.00	42.00	42.00	75,647
2022-01-20	42.00	42.00	42.00	42.00	14,882
2022-01-19	42.00	42.00	42.00	42.00	108,984
2022-01-18	43.00	43.00	42.00	42.00	184,959
2022-01-17	43.00	43.00	43.00	43.00	107,364
2022-01-14	40.00	43.00	40.00	43.00	450,077
2022-01-13	40.00	40.00	39.00	40.00	71,329
2022-01-12	41.50	42.00	41.50	41.50	68,725
2022-01-11	40.50	41.50	40.50	41.50	94,566
2022-01-10	39.50	40.50	39.50	40.50	299,880
2022-01-07	39.50	39.50	38.50	39.50	622,795
2022-01-06	42.80	43.00	39.50	39.50	842,186
2022-01-05	45.50	45.50	41.00	42.50	777,347
2022-01-04	45.00	45.50	45.00	45.50	206,246
2022-01-03	45.00	45.00	45.00	45.00	0
2021-12-31	45.00	45.00	45.00	45.00	16,030
2021-12-30	41.00	45.50	41.00	45.00	299,000
2021-12-29	41.00	41.00	41.00	41.00	103,821
2021-12-28	41.00	41.00	41.00	41.00	0
2021-12-27	41.00	41.00	41.00	41.00	0
2021-12-24	41.00	41.00	41.00	41.00	3,606
2021-12-23	41.00	41.00	41.00	41.00	54,491
2021-12-22	41.00	41.00	41.00	41.00	39,866
2021-12-21	39.00	41.00	39.00	41.00	182,386
2021-12-20	40.00	40.00	39.00	39.00	155,541
2021-12-17	42.00	42.00	40.50	40.50	284,799
2021-12-16	42.00	42.00	42.00	42.00	51,444
2021-12-15	42.00	42.00	41.50	42.00	63,971
2021-12-14	42.50	42.50	42.00	42.00	115,152
2021-12-13	42.50	42.50	42.50	42.50	122,892
2021-12-10	42.50	42.50	41.00	42.50	50,866
2021-12-09	42.50	43.00	42.50	42.50	125,627
2021-12-08	42.50	43.00	43.00	43.00	138,210
2021-12-07	42.50	42.50	42.50	42.50	68,260
2021-12-06	42.50	42.50	42.50	42.50	6,010
2021-12-03	42.00	43.00	42.00	42.50	122,748
2021-12-02	42.00	42.00	42.00	42.00	10,670
2021-12-01	43.00	43.00	42.00	42.00	44,396
2021-11-30	43.00	43.00	43.00	43.00	109,931
2021-11-29	43.00	43.00	43.00	43.00	32,563
2021-11-26	45.50	45.50	43.00	43.00	241,230
2021-11-25	46.00	46.00	45.50	45.50	108,260
2021-11-24	45.00	47.50	45.00	46.00	309,499
2021-11-23	44.00	45.00	44.00	45.00	220,494
2021-11-22	43.00	44.00	43.00	44.00	241,405
2021-11-19	43.00	43.00	43.00	43.00	121,836
2021-11-18	43.00	43.00	43.00	43.00	133,198
2021-11-17	42.00	43.00	42.00	43.00	104,124
2021-11-16	42.50	42.50	42.00	42.00	44,114
2021-11-15	40.50	42.50	40.50	42.50	234,732
2021-11-12	39.25	40.50	38.00	40.50	599,382
2021-11-11	39.50	39.50	39.50	39.50	30,361
2021-11-10	39.25	39.50	39.25	39.50	215,028
2021-11-09	41.25	41.25	38.75	39.25	463,320
2021-11-08	41.25	41.25	41.25	41.25	142,957
2021-11-05	41.50	41.50	41.25	41.25	104,057
2021-11-04	40.50	41.50	40.50	41.50	470,051
2021-11-03	45.00	45.00	40.50	41.00	959,745
2021-11-02	45.00	45.00	45.00	45.00	98,034
2021-11-01	45.00	45.00	45.00	45.00	119,136
2021-10-29	45.00	45.00	45.00	45.00	20,138
2021-10-28	45.00	45.20	45.20	45.00	8,798
2021-10-27	45.00	45.00	45.00	45.00	87,726
2021-10-26	45.00	45.00	45.00	45.00	21,670
2021-10-25	45.00	44.60	44.60	44.60	44,271
2021-10-22	45.00	45.00	45.00	45.00	134,174
2021-10-21	45.00	45.00	45.00	45.00	165,467
2021-10-20	45.00	45.00	45.00	45.00	53,911
2021-10-19	45.00	45.00	45.00	45.00	201,353
2021-10-18	45.00	45.00	45.00	45.00	123,629
2021-10-15	45.00	45.00	45.00	45.00	95,442
2021-10-14	45.00	45.00	45.00	45.00	33,412
2021-10-13	45.00	45.00	45.00	45.00	87,939
2021-10-12	45.00	45.50	45.00	45.00	215,062
2021-10-11	45.50	45.50	45.00	45.00	146,075
2021-10-08	43.50	45.00	43.50	45.00	200,445
2021-10-07	43.00	43.00	43.00	43.00	5,215
2021-10-06	43.00	43.00	42.00	43.00	71,379
2021-10-05	44.00	44.00	42.50	43.00	581,624
2021-10-04	44.50	44.50	44.00	44.00	187,782
2021-10-01	45.00	45.00	44.50	44.50	198,452
2021-09-30	45.00	44.40	44.40	44.40	327,763
2021-09-29	42.50	45.00	42.50	45.00	513,913
2021-09-28	44.00	42.00	42.00	42.00	364,616
2021-09-27	44.50	44.50	44.00	44.00	150,173
2021-09-24	43.50	44.50	43.50	44.50	137,395
2021-09-23	45.00	45.00	43.50	43.50	286,326
2021-09-22	44.50	45.25	44.50	45.00	545,742
2021-09-21	46.50	46.50	44.50	44.50	481,698
2021-09-20	49.50	49.50	45.50	46.50	885,677
2021-09-17	54.00	50.00	49.00	49.50	743,022
2021-09-16	53.50	53.50	53.00	53.00	112,419
2021-09-15	55.00	54.00	54.00	54.00	259,898
2021-09-14	55.00	55.00	55.00	55.00	62,080
2021-09-13	55.00	55.00	54.00	55.00	225,769
2021-09-10	55.00	55.00	54.50	54.50	78,794
2021-09-09	55.00	55.00	55.00	55.00	138,334
2021-09-08	55.00	55.00	54.00	55.00	88,375
2021-09-07	56.00	56.00	54.50	55.00	508,996
2021-09-06	58.00	58.00	55.50	56.00	298,624
2021-09-03	59.00	59.00	58.00	58.00	240,265
2021-09-02	61.00	61.00	58.80	58.80	374,349
2021-09-01	59.00	61.00	59.00	61.00	580,314
2021-08-31	56.00	59.00	56.00	59.00	1,217,663
2021-08-30	55.00	55.00	55.00	55.00	0
2021-08-27	53.00	55.50	53.00	55.00	562,650
2021-08-26	53.00	53.00	52.50	53.00	321,807
2021-08-25	53.50	53.50	53.00	53.00	204,021
2021-08-24	53.00	54.00	53.00	53.50	421,411
2021-08-23	52.00	53.00	52.00	53.00	103,168
2021-08-20	52.00	52.00	51.50	52.00	103,459
2021-08-19	51.50	52.00	51.50	52.00	152,857
2021-08-18	53.00	53.00	51.50	51.50	142,637
2021-08-17	53.00	53.00	53.00	53.00	100,121
2021-08-16	52.50	53.00	52.50	53.00	209,105
2021-08-13	52.00	52.50	52.00	52.50	217,601
2021-08-12	52.00	52.00	52.00	52.00	79,450
2021-08-11	52.50	52.50	51.00	52.00	175,142
2021-08-10	51.50	52.50	51.50	52.50	88,277
2021-08-09	52.50	53.50	50.00	51.50	539,729
2021-08-06	51.00	52.50	51.00	52.50	337,496
2021-08-05	51.00	51.00	51.00	51.00	48,218
2021-08-04	50.00	51.00	50.00	51.00	28,345
2021-08-03	49.00	50.00	49.00	50.00	101,075
2021-08-02	49.50	49.50	49.00	49.00	340,320
2021-07-30	50.00	50.00	49.50	49.50	181,290
2021-07-29	50.00	50.00	50.00	50.00	82,087
2021-07-28	50.00	50.00	50.00	50.00	44,699
2021-07-27	51.00	51.00	50.00	50.00	189,060
2021-07-26	49.00	51.00	48.00	51.00	385,909
2021-07-23	47.50	49.00	47.00	49.00	137,420
2021-07-22	47.00	47.50	47.00	47.50	162,643
2021-07-21	47.00	47.00	46.00	47.00	126,322
2021-07-20	48.00	48.00	47.00	47.00	254,828
2021-07-19	50.50	50.50	47.50	48.00	439,304
2021-07-16	50.50	50.50	50.50	50.50	84,237
2021-07-15	53.50	53.50	50.50	50.50	280,533
2021-07-14	52.50	54.50	53.50	53.50	489,555
2021-07-13	51.50	52.50	51.50	52.50	231,192
2021-07-12	51.00	51.50	51.00	51.50	396,503
2021-07-09	51.00	51.00	51.00	51.00	146,834
2021-07-08	51.00	51.00	51.00	51.00	153,570
2021-07-07	50.50	52.00	51.00	51.00	517,185
2021-07-06	50.50	51.00	51.00	51.00	336,549
2021-07-05	49.00	51.00	48.00	50.50	459,275
2021-07-02	48.00	49.00	48.00	49.00	230,297
2021-07-01	48.50	48.50	48.00	48.00	119,960
2021-06-30	49.00	50.00	50.00	50.00	146,303
2021-06-29	47.00	49.00	48.10	49.00	169,449
2021-06-28	44.00	47.50	44.00	47.00	150,656
2021-06-25	43.00	44.00	43.00	44.00	250,113
2021-06-24	43.00	43.00	43.00	43.00	60,109
2021-06-23	44.00	44.00	42.00	43.00	314,969
2021-06-22	44.00	44.00	44.00	44.00	112,105
2021-06-21	44.50	44.50	44.00	44.00	145,401
2021-06-18	46.50	46.50	43.50	44.50	290,586
2021-06-17	47.50	47.50	46.50	46.50	77,614
2021-06-16	47.50	47.50	47.50	47.50	20,324
2021-06-15	48.00	48.00	47.50	47.50	98,078
2021-06-14	48.00	47.00	47.00	48.00	119,989
2021-06-11	47.50	48.00	47.50	48.00	97,336
2021-06-10	47.50	47.50	47.50	47.50	65,408
2021-06-09	48.00	48.00	46.50	47.50	138,902
2021-06-08	47.00	48.00	47.00	48.00	221,073
2021-06-07	52.00	52.00	44.00	47.00	1,926,405
2021-06-04	49.50	52.00	49.50	52.00	128,891
2021-06-03	48.50	49.50	47.50	49.50	367,232
2021-06-02	46.00	48.50	45.00	48.50	259,525
2021-06-01	47.50	47.50	44.50	46.00	929,261
2021-05-28	49.00	48.00	48.00	48.00	361,993
2021-05-27	48.50	49.00	48.50	49.00	169,787
2021-05-26	51.50	48.50	47.50	48.50	1,107,132
2021-05-25	51.50	51.50	50.50	51.50	191,966
2021-05-24	51.50	51.50	51.50	51.50	158,522
2021-05-21	52.50	52.50	51.00	51.50	431,347
2021-05-20	52.50	52.50	52.50	52.50	38,251
2021-05-19	53.50	53.00	52.50	52.50	163,132
2021-05-18	53.00	53.50	52.50	53.50	248,968
2021-05-17	53.00	53.00	53.00	53.00	95,248
2021-05-14	53.50	54.50	53.00	53.00	231,691
2021-05-13	53.00	53.50	52.00	53.50	339,234
2021-05-12	52.00	53.50	52.00	53.50	735,794
2021-05-11	53.50	53.50	51.00	52.00	604,175
2021-05-10	51.00	52.50	51.00	52.50	678,495
2021-05-07	51.00	52.50	51.00	51.00	441,665
2021-05-06	48.50	52.00	50.00	52.00	381,481
2021-05-05	48.00	48.00	48.00	48.00	602,723
2021-05-04	45.00	48.00	45.00	48.00	403,711

Share	Price	Change
Synthomer (SYNT)	97.00	40.78%
Seeing Machines (SEE)	4.15	23.88%
EnergyPathways (EPP)	6.60	21.1%
Headlam (HEAD)	44.80	16.97%
Pacsco Limited (PACS)	0.35	16.67%

Share	Price	Change
Genip Plc (GNIP)	6.85	-39.11%
B90 Holdings (B90)	1.95	-29.09%
Adm Energy (ADME)	0.025	-28.57%
Abrdn Property (API)	2.34	-16.13%
Proservice Bldg (PRO)	3.35	-15.16%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	1,488,528,603
Quantum Helium (QHE)	0.03125	1,217,527,472
Tower Resources (TRP)	0.025	555,519,961
Active Energy (AEG)	0.1125	543,814,273
Lloyds (LLOY)	98.24	392,549,563